Skip to main content
Global X Investment Grade Corporate Bond ETF (GXIG)
NYSEARCA: GXIG · Real-Time Price · USD
25.74
-0.03 (-0.12%)
Dec 5, 2025, 4:00 PM EST - Market closed

GXIG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.7025.7425.6825.7425.74-0.12%4,861
Dec 4, 202525.7925.8025.6925.7725.77-0.08%150,617
Dec 3, 202525.7825.8025.7725.7925.790.25%4,452
Dec 2, 202525.6725.7325.6725.7325.73-0.06%1,167
Dec 1, 202525.6425.7425.6425.7425.74-0.85%38,479
Nov 28, 202525.9525.9625.9525.9625.86-0.15%983
Nov 26, 202525.9026.0025.8926.0025.900.27%14,438
Nov 25, 202525.8325.9325.8225.9325.830.39%25,820
Nov 24, 202525.8225.8625.7425.8325.730.45%112,003
Nov 21, 202525.6925.7225.6425.7225.610.31%12,663
Nov 20, 202525.6025.8625.6025.6425.530.08%5,718
Nov 19, 202525.6125.6125.6125.6125.510.05%1,502
Nov 18, 202525.5425.6025.5425.6025.500.06%13,662
Nov 17, 202525.6325.6325.5525.5925.480.22%2,872
Nov 14, 202525.7025.7025.5325.5325.43-0.35%122,236
Nov 13, 202525.6125.6225.6125.6225.52-0.35%1,402
Nov 12, 202525.7325.7525.7125.7125.61-0.29%52,061
Nov 11, 202525.6825.7925.6825.7925.680.43%1,823
Nov 10, 202525.6825.7225.6725.6825.57-0.04%6,121
Nov 7, 202525.6425.6925.6425.6925.58-0.14%1,398
Nov 6, 202525.6725.7225.6725.7225.620.55%6,970
Nov 5, 202525.6025.6525.5725.5825.48-0.39%14,509
Nov 4, 202525.6525.6825.6525.6825.580.13%1,058
Nov 3, 202525.6825.6825.6225.6525.54-0.75%6,859
Oct 31, 202525.9125.9125.8025.8425.630.93%1,066
Oct 30, 202525.9726.0025.6025.6025.39-1.72%55,831
Oct 29, 202526.0826.1626.0526.0525.84-0.52%22,836
Oct 28, 202526.1026.1926.1026.1925.970.04%38,536
Oct 27, 202526.1026.1826.0926.1825.960.10%37,161
Oct 24, 202526.1226.1626.1226.1525.940.26%3,637
Oct 23, 202526.0626.1626.0626.0825.87-0.08%20,030
Oct 22, 202526.1026.1026.0726.1025.89-0.09%7,203
Oct 21, 202526.1026.1626.1026.1225.910.11%7,391
Oct 20, 202526.0526.1026.0526.1025.880.29%2,794
Oct 17, 202525.9826.0425.9826.0225.81-0.21%21,535
Oct 16, 202525.9626.0725.9526.0725.860.32%9,155
Oct 15, 202525.9526.0625.9125.9925.780.04%78,391
Oct 14, 202525.8925.9825.8825.9825.770.19%17,255
Oct 13, 202525.8525.9325.8025.9325.720.31%6,569
Oct 10, 202525.8625.8625.8225.8525.640.18%6,123
Oct 9, 202525.8125.8125.8125.8125.59-0.22%34
Oct 8, 202525.8825.8825.8625.8625.65-0.03%128
Oct 7, 202525.8625.8725.8625.8725.660.17%502
Oct 6, 202525.8525.8525.8325.8325.62-0.31%441
Oct 3, 202525.9125.9125.9125.9125.70-0.20%106
Oct 2, 202525.8925.9625.6025.9625.750.27%7,296
Oct 1, 202525.8325.8925.8325.8925.68-0.05%2,614
Sep 30, 202525.9525.9525.9025.9025.59-0.06%3,322
Sep 29, 202525.8725.9625.8725.9225.600.23%14,163
Sep 26, 202525.8025.9025.8025.8625.540.15%27,890
Sep 25, 202525.8025.8225.7125.8225.51-0.08%13,130
Sep 24, 202525.8825.9025.8425.8425.53-0.35%26,353
Sep 23, 202525.9226.2325.9025.9325.610.16%3,195
Sep 22, 202525.9425.9425.8825.8925.57-0.20%2,621
Sep 19, 202525.9325.9425.9325.9425.62-0.10%2,615
Sep 18, 202525.9725.9725.9325.9725.65-0.10%2,970
Sep 17, 202526.1326.3525.9925.9925.67-0.31%6,268
Sep 16, 202526.0926.1026.0526.0725.75-0.08%10,174
Sep 15, 202526.1126.1126.0226.0925.770.38%46,808
Sep 12, 202526.0026.0025.8625.9925.67-0.23%3,572
Sep 11, 202526.0026.0725.9926.0525.730.46%5,991
Sep 10, 202525.8725.9925.8725.9325.610.23%12,903
Sep 9, 202525.9025.9025.8325.8725.55-0.04%10,468
Sep 8, 202525.8725.9325.8725.8825.560.31%7,828
Sep 5, 202525.7026.2125.7025.8025.490.51%6,655
Sep 4, 202525.5725.6825.5725.6725.360.59%4,777
Sep 3, 202525.3425.5625.0525.5225.210.47%59,934
Sep 2, 202525.3925.5025.3425.4025.09-0.66%7,061
Aug 29, 202525.6025.7025.4225.5725.15-0.27%49,972
Aug 28, 202525.6025.6825.6025.6425.220.16%19,982
Aug 27, 202525.5225.7925.5225.6025.180.04%92,232
Aug 26, 202525.5225.6325.5225.5925.17-0.04%101,422
Aug 25, 202525.6325.6525.5925.6025.18-0.19%22,891
Aug 22, 202525.6026.0025.4725.6525.230.73%37,686
Aug 21, 202525.5125.5225.4525.4725.05-0.25%13,893
Aug 20, 202525.5025.5925.5025.5325.11-0.04%9,394
Aug 19, 202525.5225.5625.5225.5425.120.16%19,755
Aug 18, 202525.5825.5825.5025.5025.08-0.23%37,609
Aug 15, 202525.6025.6025.4725.5625.14-0.12%6,218
Aug 14, 202525.7025.7025.5725.5925.17-0.20%24,219
Aug 13, 202525.6225.6625.6225.6425.220.47%14,102
Aug 12, 202525.5625.5625.4525.5225.10-5,015
Aug 11, 202525.4725.5225.4725.5225.100.24%5,604
Aug 8, 202525.5025.5225.4525.4625.04-0.31%13,716
Aug 7, 202525.6025.6025.5325.5425.12-0.23%21,674
Aug 6, 202525.5025.6025.4925.6025.180.20%30,275
Aug 5, 202525.4225.6025.4225.5525.130.04%58,859
Aug 4, 202525.6025.6025.1125.5425.12-0.02%45,085
Aug 1, 202525.4425.7725.4425.5525.130.41%42,771
Jul 31, 202525.4825.5025.4125.4424.92-0.16%29,584
Jul 30, 202525.5125.5125.4125.4824.96-0.12%378,603
Jul 29, 202525.4125.5625.4125.5124.990.61%29,349
Jul 28, 202525.3625.3825.3625.3624.84-0.22%1,004
Jul 25, 202525.3425.4125.3425.4124.890.32%1,533
Jul 24, 202525.3125.3325.3125.3324.810.27%457,014
Jul 23, 202525.4925.4925.2625.2624.74-0.82%880,167
Jul 22, 202525.4225.4725.3125.4724.950.47%302,954
Jul 21, 202525.3725.4025.3525.3524.830.30%26,145
Jul 18, 202525.2725.3225.2425.2824.760.22%325,716
Jul 17, 202525.1525.2225.1525.2224.70-0.08%47,678